Goldcorp (NY: GG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.87	21.07	20.31	20.32	2,937,800	-0.99(-4.65%)
Nov 29, 2005	21.31	21.51	21.13	21.31	2,044,400	-0.08(-0.37%)
Nov 28, 2005	21.40	21.85	21.30	21.39	2,418,300	-0.19(-0.88%)
Nov 25, 2005	21.50	21.81	21.48	21.58	926,600	+0.39(+1.84%)
Nov 23, 2005	21.20	21.41	21.04	21.19	2,106,800	-0.44(-2.03%)
Nov 22, 2005	21.49	21.69	20.90	21.63	3,240,200	+0.31(+1.45%)
Nov 21, 2005	20.56	21.32	20.46	21.32	3,579,600	+1.06(+5.23%)
Nov 18, 2005	20.55	20.55	20.03	20.26	2,117,000	-0.22(-1.07%)
Nov 17, 2005	20.25	20.73	20.25	20.48	3,782,500	+0.34(+1.69%)
Nov 16, 2005	19.60	20.14	19.55	20.14	3,266,300	+0.92(+4.79%)
Nov 15, 2005	19.48	19.66	19.22	19.22	1,421,500	-0.27(-1.39%)
Nov 14, 2005	19.70	19.72	19.35	19.49	1,580,300	-0.21(-1.07%)
Nov 11, 2005	19.50	19.72	19.22	19.70	2,593,100	+0.20(+1.03%)
Nov 10, 2005	20.07	20.20	18.22	19.50	2,786,800	-0.46(-2.30%)
Nov 09, 2005	19.54	20.05	19.41	19.96	2,771,900	+0.55(+2.83%)
Nov 08, 2005	19.45	19.54	19.31	19.41	1,821,100	-0.03(-0.15%)
Nov 07, 2005	19.54	19.82	19.35	19.44	1,994,500	-0.10(-0.51%)
Nov 04, 2005	20.01	20.10	19.36	19.54	2,436,500	-0.25(-1.26%)
Nov 03, 2005	20.34	20.55	19.49	19.79	3,613,500	-0.56(-2.75%)
Nov 02, 2005	19.87	20.55	19.86	20.35	2,310,200	+0.52(+2.62%)
Nov 01, 2005	19.76	20.15	19.68	19.83	2,412,700	-0.13(-0.65%)
Oct 31, 2005	19.80	20.91	19.63	19.96	3,738,300	+0.58(+2.99%)
Oct 28, 2005	19.21	19.49	19.13	19.38	2,423,400	-0.03(-0.15%)
Oct 27, 2005	19.65	19.88	19.26	19.41	2,524,800	+0.20(+1.04%)
Oct 26, 2005	19.60	20.04	19.16	19.21	2,733,600	-0.24(-1.23%)
Oct 25, 2005	19.92	20.17	19.45	19.45	3,474,600	+0.11(+0.57%)
Oct 24, 2005	18.50	19.36	18.50	19.34	4,386,300	+0.81(+4.37%)
Oct 21, 2005	17.98	18.96	17.96	18.53	4,286,200	+0.92(+5.22%)
Oct 20, 2005	18.08	18.47	17.49	17.61	4,117,700	-0.45(-2.49%)
Oct 19, 2005	18.31	18.49	17.49	18.06	4,353,900	-0.53(-2.85%)
Oct 18, 2005	19.00	19.20	18.55	18.59	1,988,800	-0.58(-3.03%)
Oct 17, 2005	19.30	19.45	19.01	19.17	2,029,600	+0.37(+1.97%)
Oct 14, 2005	18.41	19.03	18.40	18.80	2,343,200	-0.14(-0.74%)
Oct 13, 2005	19.25	19.38	18.37	18.94	4,726,400	-0.63(-3.22%)
Oct 12, 2005	20.30	20.46	19.50	19.57	3,553,700	-0.53(-2.64%)
Oct 11, 2005	20.30	20.56	20.08	20.10	2,839,800	-0.18(-0.89%)
Oct 10, 2005	20.30	20.59	20.00	20.28	2,162,800	+0.19(+0.95%)
Oct 07, 2005	19.34	20.23	19.34	20.09	3,248,000	+0.67(+3.45%)
Oct 06, 2005	19.60	19.82	19.08	19.42	4,905,400	+0.21(+1.09%)
Oct 05, 2005	19.75	19.85	19.21	19.21	2,561,100	-0.74(-3.71%)
Oct 04, 2005	20.15	20.35	19.83	19.95	1,623,000	-0.20(-0.99%)
Oct 03, 2005	20.01	20.16	19.51	20.15	2,364,200	+0.11(+0.55%)
Sep 30, 2005	20.44	20.53	20.01	20.04	2,549,900	-0.18(-0.89%)
Sep 29, 2005	19.85	20.34	19.81	20.22	3,689,400	+0.44(+2.22%)
Sep 28, 2005	19.65	19.80	19.17	19.78	3,373,400	+0.28(+1.44%)
Sep 27, 2005	19.80	19.86	19.25	19.50	2,720,300	-0.38(-1.91%)
Sep 26, 2005	19.10	20.52	19.04	19.88	5,764,800	+0.27(+1.38%)
Sep 23, 2005	19.61	19.85	19.41	19.61	2,526,200	-0.34(-1.70%)
Sep 22, 2005	20.40	20.40	19.53	19.95	5,091,400	-0.45(-2.21%)
Sep 21, 2005	19.92	20.40	19.88	20.40	3,525,900	+0.71(+3.61%)
Sep 20, 2005	20.20	20.30	19.68	19.69	3,637,700	-0.42(-2.09%)
Sep 19, 2005	20.98	21.06	19.83	20.11	5,836,800	-0.32(-1.57%)
Sep 16, 2005	20.55	20.60	20.24	20.43	4,451,100	+0.35(+1.74%)
Sep 15, 2005	20.26	20.40	20.03	20.08	1,716,700	+0.08(+0.40%)
Sep 14, 2005	19.48	20.00	19.48	20.00	2,795,900	+0.90(+4.71%)
Sep 13, 2005	19.32	19.35	19.10	19.10	2,090,000	-0.29(-1.50%)
Sep 12, 2005	19.29	19.53	19.13	19.39	2,498,500	-0.17(-0.87%)
Sep 09, 2005	19.45	19.82	19.37	19.56	2,335,400	+0.36(+1.87%)
Sep 08, 2005	19.12	19.32	19.00	19.20	1,959,300	+0.55(+2.95%)
Sep 07, 2005	18.54	18.78	18.54	18.65	1,663,700	+0.11(+0.59%)
Sep 06, 2005	18.87	18.97	18.51	18.54	1,942,500	-0.28(-1.49%)
Sep 02, 2005	18.98	19.29	18.71	18.82	2,840,800	-0.12(-0.63%)